US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.76 23.82 23.52 23.60 3,636,280 -0.17(-0.72%)
Mar 30, 2021 23.75 24.01 23.60 23.77 3,461,261 -0.22(-0.90%)
Mar 29, 2021 24.10 24.18 23.69 23.99 3,544,339 -0.31(-1.26%)
Mar 26, 2021 24.05 24.31 23.84 24.29 3,910,004 +0.62(+2.62%)
Mar 25, 2021 23.18 23.75 22.82 23.67 6,267,784 +0.07(+0.29%)
Mar 24, 2021 23.37 23.90 23.37 23.60 11,628,727 +0.56(+2.41%)
Mar 23, 2021 22.89 23.54 22.78 23.05 47,563,328 -0.31(-1.34%)
Mar 22, 2021 23.55 23.63 23.34 23.36 3,106,036 -0.25(-1.06%)
Mar 19, 2021 23.60 23.98 23.28 23.61 3,432,200 +0.04(+0.19%)
Mar 18, 2021 24.48 24.56 23.48 23.57 3,972,570 -1.16(-4.71%)
Mar 17, 2021 24.39 24.80 24.24 24.73 3,059,823 +0.21(+0.84%)
Mar 16, 2021 24.87 24.87 24.38 24.52 3,239,672 -0.70(-2.77%)
Mar 15, 2021 25.42 25.50 24.93 25.22 2,590,459 -0.28(-1.09%)
Mar 12, 2021 25.52 25.71 25.31 25.50 2,468,621 +0.03(+0.11%)
Mar 11, 2021 25.51 25.87 25.38 25.47 2,293,334 +0.06(+0.25%)
Mar 10, 2021 24.78 25.51 24.73 25.41 3,347,182 +0.67(+2.72%)
Mar 09, 2021 25.15 25.44 24.63 24.74 2,664,457 -0.50(-1.99%)
Mar 08, 2021 25.46 25.56 24.87 25.24 4,798,831 +0.04(+0.14%)
Mar 05, 2021 24.98 25.24 24.35 25.21 3,757,859 +0.91(+3.76%)
Mar 04, 2021 23.92 24.73 23.74 24.29 4,938,680 +0.59(+2.49%)
Mar 03, 2021 23.57 24.25 23.57 23.70 3,398,421 +0.32(+1.38%)
Mar 02, 2021 23.53 23.77 23.38 23.38 3,018,890 -0.12(-0.50%)
Mar 01, 2021 23.53 23.81 23.34 23.49 4,113,602 +0.61(+2.66%)
Feb 26, 2021 23.16 23.19 22.24 22.89 2,984,629 -0.56(-2.41%)
Feb 25, 2021 24.13 24.13 23.29 23.45 3,157,887 -0.49(-2.06%)
Feb 24, 2021 23.26 24.06 23.10 23.94 2,523,706 +0.83(+3.60%)
Feb 23, 2021 22.99 23.19 22.14 23.11 2,268,357 +0.36(+1.57%)
Feb 22, 2021 22.16 23.06 22.12 22.75 1,892,572 +0.70(+3.17%)
Feb 19, 2021 21.70 22.10 21.67 22.05 1,282,763 +0.37(+1.69%)
Feb 18, 2021 22.12 22.13 21.62 21.69 1,685,327 -0.53(-2.38%)
Feb 17, 2021 22.06 22.32 21.78 22.21 1,487,359 +0.30(+1.35%)
Feb 16, 2021 21.85 22.11 21.74 21.92 2,651,513 +0.57(+2.69%)
Feb 12, 2021 20.92 21.38 20.90 21.35 1,220,690 +0.28(+1.32%)
Feb 11, 2021 21.32 21.32 20.61 21.07 1,463,676 -0.30(-1.42%)
Feb 10, 2021 21.08 21.38 20.91 21.37 1,659,875 +0.41(+1.97%)
Feb 09, 2021 21.00 21.10 20.72 20.96 1,429,406 -0.24(-1.14%)
Feb 08, 2021 20.67 21.29 20.65 21.20 2,397,504 +0.85(+4.18%)
Feb 05, 2021 20.47 20.56 20.31 20.35 1,785,708 +0.18(+0.89%)
Feb 04, 2021 20.08 20.18 19.78 20.17 1,053,320 +0.19(+0.94%)
Feb 03, 2021 19.28 20.02 19.21 19.98 2,236,419 +0.82(+4.25%)
Feb 02, 2021 19.42 19.62 19.17 19.17 1,616,972 +0.20(+1.04%)
Feb 01, 2021 19.06 19.15 18.67 18.97 1,445,761 +0.13(+0.67%)
Jan 29, 2021 19.20 19.45 18.77 18.85 2,494,968 -0.60(-3.09%)
Jan 28, 2021 19.37 19.66 19.20 19.45 2,288,585 +0.24(+1.26%)
Jan 27, 2021 19.17 19.72 18.89 19.20 5,479,217 -0.28(-1.43%)
Jan 26, 2021 20.10 20.37 19.47 19.48 1,385,707 -0.43(-2.16%)
Jan 25, 2021 19.96 19.98 19.56 19.91 2,624,305 -0.21(-1.07%)
Jan 22, 2021 19.83 20.16 19.63 20.13 1,472,777 -0.10(-0.49%)
Jan 21, 2021 20.83 20.89 20.03 20.23 2,260,487 -0.67(-3.21%)
Jan 20, 2021 21.02 21.03 20.71 20.90 1,656,501 +0.05(+0.26%)
Jan 19, 2021 20.74 20.98 20.64 20.84 2,421,836 +0.40(+1.97%)
Jan 15, 2021 20.89 20.89 20.27 20.44 2,759,782 -0.84(-3.96%)
Jan 14, 2021 20.78 21.50 20.78 21.28 2,460,852 +0.60(+2.90%)
Jan 13, 2021 20.88 20.88 20.51 20.68 2,125,950 -0.15(-0.73%)
Jan 12, 2021 20.35 20.93 20.25 20.83 2,263,505 +0.69(+3.42%)
Jan 11, 2021 19.44 20.21 19.35 20.14 1,585,313 +0.34(+1.72%)
Jan 08, 2021 20.08 20.09 19.67 19.80 2,336,995 -0.06(-0.32%)
Jan 07, 2021 19.74 20.04 19.56 19.87 1,894,080 +0.30(+1.51%)
Jan 06, 2021 19.33 19.72 19.09 19.57 2,861,210 +0.61(+3.21%)
Jan 05, 2021 18.38 19.44 18.32 18.96 2,351,386 +0.79(+4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.